| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2018 | CNY | 4.3 | 4.42 | 4.23 | 4.27 | 4.27 | -0.03 (-0.70%) | 6,698,771 |
| 22 Oct 2018 | CNY | 4.15 | 4.38 | 4.13 | 4.3 | 4.3 | +0.18 (+4.37%) | 8,066,831 |
| 19 Oct 2018 | CNY | 3.88 | 4.14 | 3.88 | 4.12 | 4.12 | +0.04 (+0.98%) | 5,346,612 |
| 18 Oct 2018 | CNY | 4.12 | 4.21 | 4.04 | 4.08 | 4.08 | -0.03 (-0.73%) | 4,992,911 |
| 17 Oct 2018 | CNY | 4.17 | 4.18 | 3.97 | 4.11 | 4.11 | +0.02 (+0.49%) | 5,088,857 |
| 16 Oct 2018 | CNY | 4.26 | 4.3 | 4.06 | 4.09 | 4.09 | -0.15 (-3.54%) | 6,869,373 |
| 15 Oct 2018 | CNY | 4.25 | 4.41 | 4.23 | 4.24 | 4.24 | -0.1 (-2.30%) | 6,894,402 |
| 12 Oct 2018 | CNY | 4.25 | 4.49 | 3.98 | 4.34 | 4.34 | -0.02 (-0.46%) | 12,848,364 |
| 11 Oct 2018 | CNY | 4.54 | 4.65 | 4.36 | 4.36 | 4.36 | -0.48 (-9.92%) | 16,201,358 |
| 10 Oct 2018 | CNY | 4.99 | 5.02 | 4.84 | 4.84 | 4.84 | -0.15 (-3.01%) | 16,175,567 |
| 9 Oct 2018 | CNY | 5.08 | 5.16 | 4.89 | 4.99 | 4.99 | -0.11 (-2.16%) | 25,641,275 |
| 8 Oct 2018 | CNY | 5.5 | 5.68 | 5.1 | 5.1 | 5.1 | +0.33 (+6.92%) | 47,659,935 |
| 27 Sep 2018 | CNY | 5.02 | 5.02 | 4.75 | 4.77 | 4.77 | -0.237 (-4.73%) | 8,631,819 |
| 27 Sep 2018 |
|
|||||||
| 26 Sep 2018 | CNY | 4.8897 | 5.0897 | 4.8276 | 5.0069 | 5.0069 | +0.124 (+2.54%) | 20,935,761 |
| 25 Sep 2018 | CNY | 4.7586 | 5.1379 | 4.7103 | 4.8828 | 4.8828 | +0.124 (+2.61%) | 15,573,390 |
| 21 Sep 2018 | CNY | 4.7586 | 4.7793 | 4.669 | 4.7586 | 4.7586 | +0.007 (+0.15%) | 7,918,081 |
| 20 Sep 2018 | CNY | 4.6345 | 4.8138 | 4.5931 | 4.7517 | 4.7517 | -0.014 (-0.29%) | 12,135,978 |
| 19 Sep 2018 | CNY | 4.7172 | 4.869 | 4.6621 | 4.7655 | 4.7655 | +0.055 (+1.17%) | 12,541,521 |
| 18 Sep 2018 | CNY | 4.5241 | 4.7724 | 4.4828 | 4.7103 | 4.7103 | +0.159 (+3.48%) | 9,210,791 |
| 17 Sep 2018 | CNY | 4.5379 | 4.5586 | 4.4621 | 4.5517 | 4.5517 | -0.041 (-0.90%) | 3,860,509 |
| 14 Sep 2018 | CNY | 4.6207 | 4.6897 | 4.5172 | 4.5931 | 4.5931 | -0.021 (-0.45%) | 6,278,246 |
| 13 Sep 2018 | CNY | 4.4207 | 4.6483 | 4.4207 | 4.6138 | 4.6138 | +0.117 (+2.61%) | 7,603,917 |
| 12 Sep 2018 | CNY | 4.531 | 4.5655 | 4.4897 | 4.4966 | 4.4966 | -0.055 (-1.21%) | 4,438,805 |
| 11 Sep 2018 | CNY | 4.5172 | 4.5793 | 4.4966 | 4.5517 | 4.5517 | +0.014 (+0.30%) | 6,094,713 |
| 10 Sep 2018 | CNY | 4.7655 | 4.8 | 4.5035 | 4.5379 | 4.5379 | -0.234 (-4.91%) | 9,793,329 |
| 7 Sep 2018 | CNY | 4.7241 | 4.8483 | 4.6897 | 4.7724 | 4.7724 | +0.035 (+0.73%) | 9,251,033 |
| 6 Sep 2018 | CNY | 4.731 | 4.8138 | 4.6966 | 4.7379 | 4.7379 | -0.041 (-0.87%) | 7,276,887 |
| 5 Sep 2018 | CNY | 4.8345 | 4.8966 | 4.7586 | 4.7793 | 4.7793 | -0.09 (-1.84%) | 8,855,614 |
| 4 Sep 2018 | CNY | 4.7931 | 4.8897 | 4.7103 | 4.869 | 4.869 | +0.041 (+0.86%) | 11,282,436 |
| 3 Sep 2018 | CNY | 4.7241 | 4.8276 | 4.6552 | 4.8276 | 4.8276 | +0.11 (+2.34%) | 10,283,221 |
